Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.10 | 51.74 | 50.06 | 50.99 | 110,115 | +0.21(+0.42%) |
May 27, 2021 | 50.74 | 51.22 | 50.33 | 50.78 | 262,899 | +0.63(+1.26%) |
May 26, 2021 | 48.92 | 50.18 | 48.85 | 50.14 | 197,099 | +1.47(+3.01%) |
May 25, 2021 | 50.31 | 51.19 | 48.66 | 48.68 | 242,126 | -1.52(-3.04%) |
May 24, 2021 | 50.86 | 50.86 | 49.62 | 50.20 | 161,078 | -0.54(-1.06%) |
May 21, 2021 | 50.18 | 50.86 | 49.87 | 50.74 | 262,043 | +1.09(+2.20%) |
May 20, 2021 | 49.51 | 49.83 | 48.88 | 49.64 | 182,516 | -0.19(-0.38%) |
May 19, 2021 | 49.79 | 50.08 | 48.51 | 49.84 | 212,033 | -0.44(-0.88%) |
May 18, 2021 | 51.40 | 51.68 | 50.15 | 50.28 | 144,932 | -1.17(-2.27%) |
May 17, 2021 | 50.81 | 51.45 | 50.36 | 51.45 | 163,975 | +0.38(+0.75%) |
May 14, 2021 | 50.67 | 51.17 | 50.17 | 51.06 | 184,810 | +0.77(+1.52%) |
May 13, 2021 | 48.33 | 50.69 | 48.08 | 50.30 | 258,080 | +1.89(+3.90%) |
May 12, 2021 | 49.22 | 49.55 | 48.18 | 48.41 | 448,724 | -0.59(-1.21%) |
May 11, 2021 | 48.78 | 49.60 | 48.31 | 49.00 | 209,528 | -0.22(-0.45%) |
May 10, 2021 | 50.28 | 50.90 | 49.20 | 49.22 | 269,487 | -0.92(-1.83%) |
May 07, 2021 | 49.46 | 50.47 | 49.46 | 50.14 | 195,507 | -0.14(-0.29%) |
May 06, 2021 | 49.53 | 50.32 | 48.86 | 50.29 | 263,706 | +1.04(+2.12%) |
May 05, 2021 | 49.33 | 49.51 | 48.70 | 49.24 | 290,608 | +0.02(+0.04%) |
May 04, 2021 | 48.54 | 49.43 | 48.54 | 49.22 | 272,292 | +0.22(+0.45%) |
May 03, 2021 | 49.62 | 49.99 | 48.66 | 49.00 | 412,056 | +0.17(+0.35%) |
Apr 30, 2021 | 48.75 | 49.34 | 48.56 | 48.83 | 380,521 | +0.03(+0.06%) |
Apr 29, 2021 | 48.77 | 49.36 | 48.23 | 48.80 | 233,431 | +0.34(+0.71%) |
Apr 28, 2021 | 48.48 | 49.03 | 47.94 | 48.46 | 249,728 | -0.15(-0.31%) |
Apr 27, 2021 | 48.38 | 48.86 | 47.94 | 48.61 | 282,102 | +0.07(+0.14%) |
Apr 26, 2021 | 48.29 | 49.44 | 48.02 | 48.54 | 345,135 | +1.08(+2.28%) |
Apr 23, 2021 | 46.29 | 48.19 | 46.01 | 47.46 | 354,783 | +1.62(+3.54%) |
Apr 22, 2021 | 46.15 | 47.56 | 45.23 | 45.84 | 299,127 | -0.59(-1.28%) |
Apr 21, 2021 | 45.26 | 46.82 | 44.93 | 46.43 | 356,935 | +1.19(+2.64%) |
Apr 20, 2021 | 48.32 | 48.76 | 45.08 | 45.24 | 384,200 | -3.55(-7.27%) |
Apr 19, 2021 | 48.03 | 48.83 | 47.75 | 48.78 | 574,362 | +0.93(+1.94%) |
Apr 16, 2021 | 48.21 | 48.92 | 47.72 | 47.86 | 218,666 | +0.14(+0.30%) |
Apr 15, 2021 | 48.06 | 49.01 | 46.88 | 47.71 | 255,818 | -0.18(-0.38%) |
Apr 14, 2021 | 46.92 | 48.26 | 46.92 | 47.89 | 259,680 | +0.80(+1.70%) |
Apr 13, 2021 | 47.71 | 47.94 | 46.84 | 47.09 | 200,026 | -0.76(-1.58%) |
Apr 12, 2021 | 48.44 | 48.87 | 47.76 | 47.85 | 295,668 | -0.59(-1.22%) |
Apr 09, 2021 | 48.22 | 48.56 | 47.77 | 48.44 | 294,519 | +0.53(+1.10%) |
Apr 08, 2021 | 47.94 | 48.10 | 47.00 | 47.91 | 218,342 | +0.12(+0.26%) |
Apr 07, 2021 | 48.14 | 48.85 | 47.54 | 47.79 | 214,269 | -0.13(-0.28%) |
Apr 06, 2021 | 47.84 | 48.78 | 47.64 | 47.92 | 202,107 | -0.25(-0.52%) |
Apr 05, 2021 | 48.97 | 49.17 | 47.72 | 48.17 | 264,046 | +0.03(+0.06%) |
Apr 01, 2021 | 47.48 | 48.46 | 47.31 | 48.14 | 298,076 | +0.55(+1.16%) |
Mar 31, 2021 | 47.70 | 48.20 | 47.30 | 47.59 | 589,686 | -0.16(-0.34%) |
Mar 30, 2021 | 47.41 | 48.22 | 47.20 | 47.75 | 229,708 | +0.76(+1.63%) |
Mar 29, 2021 | 47.69 | 48.37 | 46.39 | 46.99 | 464,682 | -1.57(-3.23%) |
Mar 26, 2021 | 48.54 | 48.90 | 47.70 | 48.55 | 301,843 | +0.89(+1.86%) |
Mar 25, 2021 | 46.96 | 47.88 | 45.80 | 47.67 | 295,576 | +0.52(+1.09%) |
Mar 24, 2021 | 47.76 | 48.76 | 47.04 | 47.15 | 633,623 | +0.09(+0.18%) |
Mar 23, 2021 | 47.40 | 48.12 | 46.76 | 47.06 | 716,041 | -0.77(-1.62%) |
Mar 22, 2021 | 49.23 | 49.37 | 47.27 | 47.84 | 437,224 | -1.83(-3.68%) |
Mar 19, 2021 | 46.40 | 49.72 | 46.07 | 49.66 | 1,919,975 | +0.89(+1.82%) |
Mar 18, 2021 | 48.11 | 50.32 | 48.05 | 48.77 | 394,135 | +0.94(+1.96%) |
Mar 17, 2021 | 48.42 | 50.24 | 47.51 | 47.84 | 490,024 | -0.24(-0.50%) |
Mar 16, 2021 | 48.11 | 48.41 | 47.48 | 48.08 | 519,671 | -0.59(-1.22%) |
Mar 15, 2021 | 50.12 | 50.27 | 48.16 | 48.67 | 548,781 | -1.60(-3.18%) |
Mar 12, 2021 | 50.66 | 51.66 | 49.27 | 50.27 | 670,437 | +0.38(+0.77%) |
Mar 11, 2021 | 51.35 | 52.03 | 49.48 | 49.88 | 763,293 | -1.83(-3.53%) |
Mar 10, 2021 | 50.85 | 51.96 | 50.10 | 51.71 | 987,184 | +0.15(+0.30%) |
Mar 09, 2021 | 52.31 | 52.69 | 51.19 | 51.56 | 568,882 | -0.89(-1.69%) |
Mar 08, 2021 | 50.60 | 52.74 | 49.41 | 52.44 | 847,266 | +2.65(+5.32%) |
Mar 05, 2021 | 50.53 | 50.87 | 48.37 | 49.80 | 600,443 | +0.47(+0.95%) |
Mar 04, 2021 | 49.78 | 50.43 | 48.50 | 49.33 | 615,278 | -0.22(-0.44%) |
Mar 03, 2021 | 48.97 | 50.76 | 48.97 | 49.55 | 563,658 | +0.67(+1.37%) |
Mar 02, 2021 | 50.18 | 50.23 | 48.61 | 48.88 | 819,492 | -1.34(-2.66%) |